Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 59.38 | 59.38 | 59.38 | 0 | +0.37(+0.63%) | |
Mar 28, 2018 | 58.93 | 59.46 | 58.70 | 59.01 | 1,866,610 | +0.08(+0.13%) |
Mar 27, 2018 | 59.83 | 59.98 | 58.66 | 58.93 | 2,287,299 | -0.64(-1.08%) |
Mar 26, 2018 | 59.63 | 59.90 | 58.83 | 59.57 | 1,512,233 | +0.27(+0.45%) |
Mar 23, 2018 | 60.06 | 60.66 | 59.24 | 59.30 | 1,484,704 | -0.90(-1.50%) |
Mar 22, 2018 | 61.07 | 61.72 | 60.12 | 60.20 | 1,766,007 | -1.33(-2.16%) |
Mar 21, 2018 | 61.33 | 61.87 | 60.33 | 61.54 | 2,369,058 | -0.94(-1.50%) |
Mar 20, 2018 | 62.67 | 62.71 | 61.90 | 62.48 | 1,046,945 | +0.09(+0.14%) |
Mar 19, 2018 | 63.55 | 63.80 | 61.96 | 62.39 | 1,328,220 | -1.35(-2.12%) |
Mar 16, 2018 | 63.41 | 64.42 | 63.37 | 63.74 | 1,560,592 | +0.57(+0.90%) |
Mar 15, 2018 | 63.15 | 63.58 | 62.79 | 63.18 | 1,173,672 | +0.24(+0.38%) |
Mar 14, 2018 | 65.69 | 66.21 | 62.77 | 62.94 | 2,627,366 | -2.99(-4.54%) |
Mar 13, 2018 | 63.13 | 65.98 | 63.13 | 65.93 | 3,416,391 | +2.88(+4.58%) |
Mar 12, 2018 | 62.28 | 63.29 | 61.75 | 63.04 | 3,527,184 | +0.94(+1.51%) |
Mar 09, 2018 | 62.39 | 62.58 | 61.16 | 62.10 | 3,139,809 | +0.00(+0.00%) |
Mar 08, 2018 | 61.56 | 62.74 | 61.36 | 62.10 | 1,541,620 | +0.77(+1.25%) |
Mar 07, 2018 | 61.73 | 60.89 | 61.34 | 1,346,054 | -0.29(-0.47%) | |
Mar 06, 2018 | 61.10 | 61.77 | 60.59 | 61.62 | 1,439,325 | +0.65(+1.07%) |
Mar 05, 2018 | 60.43 | 61.49 | 59.92 | 60.97 | 2,448,950 | +0.23(+0.38%) |
Mar 02, 2018 | 61.34 | 61.68 | 59.82 | 60.74 | 2,161,208 | -1.22(-1.96%) |
Mar 01, 2018 | 61.61 | 63.32 | 61.19 | 61.96 | 2,554,864 | +0.14(+0.23%) |
Feb 28, 2018 | 62.32 | 62.73 | 61.58 | 61.81 | 1,179,358 | -0.37(-0.60%) |
Feb 27, 2018 | 63.48 | 63.86 | 62.10 | 62.19 | 1,578,583 | -1.21(-1.90%) |
Feb 26, 2018 | 62.74 | 63.55 | 61.76 | 63.40 | 1,702,148 | +1.12(+1.80%) |
Feb 23, 2018 | 61.77 | 62.46 | 61.28 | 62.28 | 1,425,300 | +0.78(+1.26%) |
Feb 22, 2018 | 61.36 | 61.50 | 1,300,780 | -0.50(-0.80%) | ||
Feb 21, 2018 | 61.81 | 63.84 | 61.68 | 62.00 | 2,334,867 | +0.29(+0.47%) |
Feb 20, 2018 | 62.24 | 62.29 | 61.33 | 61.71 | 1,594,126 | -0.56(-0.89%) |
Feb 16, 2018 | 62.27 | 62.27 | 62.27 | 0 | -0.84(-1.34%) | |
Feb 15, 2018 | 63.60 | 64.16 | 61.77 | 63.11 | 3,728,034 | -0.56(-0.88%) |
Feb 14, 2018 | 63.52 | 64.38 | 62.68 | 63.67 | 2,501,630 | -0.12(-0.19%) |
Feb 13, 2018 | 62.42 | 64.07 | 62.23 | 63.80 | 3,048,225 | +0.84(+1.33%) |
Feb 12, 2018 | 62.10 | 63.70 | 61.95 | 62.96 | 3,508,825 | +1.23(+1.99%) |
Feb 09, 2018 | 61.68 | 62.21 | 60.70 | 61.73 | 5,389,290 | +0.65(+1.06%) |
Feb 08, 2018 | 61.28 | 62.21 | 60.87 | 61.08 | 4,440,563 | -0.18(-0.30%) |
Feb 07, 2018 | 60.22 | 61.84 | 60.12 | 61.26 | 2,123,705 | +0.99(+1.65%) |
Feb 06, 2018 | 59.36 | 60.71 | 58.25 | 60.27 | 5,021,723 | -0.41(-0.68%) |
Feb 05, 2018 | 60.91 | 62.08 | 60.15 | 60.68 | 5,797,556 | -0.90(-1.46%) |
Feb 02, 2018 | 62.18 | 62.83 | 61.06 | 61.57 | 5,977,435 | +0.46(+0.75%) |
Feb 01, 2018 | 62.51 | 62.80 | 61.08 | 61.12 | 2,573,155 | -1.57(-2.51%) |
Jan 31, 2018 | 61.40 | 63.93 | 61.40 | 62.69 | 3,819,476 | +1.46(+2.38%) |
Jan 30, 2018 | 61.27 | 61.80 | 60.82 | 61.23 | 2,807,500 | -1.22(-1.95%) |
Jan 29, 2018 | 61.29 | 62.88 | 61.18 | 62.45 | 3,882,159 | +0.90(+1.46%) |
Jan 26, 2018 | 59.37 | 61.60 | 58.66 | 61.55 | 4,166,707 | +2.36(+3.98%) |
Jan 25, 2018 | 59.43 | 60.59 | 56.51 | 59.20 | 10,983,169 | -2.50(-4.05%) |
Jan 24, 2018 | 63.14 | 63.49 | 61.53 | 61.70 | 6,508,541 | -4.56(-6.88%) |
Jan 23, 2018 | 65.39 | 66.76 | 65.27 | 66.26 | 2,658,224 | +0.88(+1.34%) |
Jan 22, 2018 | 65.57 | 65.97 | 63.96 | 65.38 | 3,149,522 | -0.31(-0.48%) |
Jan 19, 2018 | 67.05 | 67.06 | 65.19 | 65.69 | 3,536,038 | -0.87(-1.30%) |
Jan 18, 2018 | 67.71 | 67.82 | 66.53 | 66.56 | 2,072,047 | -0.98(-1.45%) |
Jan 17, 2018 | 68.35 | 69.17 | 67.47 | 67.54 | 2,386,215 | -0.44(-0.65%) |
Jan 16, 2018 | 70.29 | 70.61 | 67.87 | 67.98 | 2,469,270 | -2.14(-3.05%) |
Jan 12, 2018 | 70.12 | 70.12 | 70.12 | 0 | -1.23(-1.72%) | |
Jan 11, 2018 | 69.37 | 71.97 | 69.24 | 71.35 | 2,517,955 | +2.63(+3.83%) |
Jan 10, 2018 | 69.07 | 68.72 | 1,885,013 | +0.72(+1.07%) | ||
Jan 09, 2018 | 68.76 | 69.17 | 67.91 | 67.99 | 2,514,359 | -1.39(-2.01%) |
Jan 08, 2018 | 70.33 | 70.33 | 68.87 | 69.38 | 1,404,872 | -0.94(-1.34%) |
Jan 05, 2018 | 70.82 | 70.82 | 70.06 | 70.33 | 1,140,308 | -0.11(-0.15%) |
Jan 04, 2018 | 71.33 | 71.61 | 69.45 | 70.43 | 1,409,083 | -0.77(-1.08%) |
Jan 03, 2018 | 71.61 | 71.63 | 70.28 | 71.21 | 1,733,131 | -0.33(-0.47%) |
Jan 02, 2018 | 70.61 | 71.64 | 70.40 | 71.54 | 1,821,886 | +1.43(+2.04%) |
Dec 29, 2017 | 70.11 | 70.11 | 70.11 | 0 | -1.01(-1.42%) | |
Dec 28, 2017 | 71.13 | 71.26 | 70.15 | 71.12 | 945,402 | +0.19(+0.27%) |
Dec 27, 2017 | 71.49 | 71.49 | 70.59 | 70.93 | 984,625 | -0.45(-0.63%) |
Dec 26, 2017 | 70.81 | 71.60 | 70.69 | 71.38 | 911,715 | +0.53(+0.75%) |
Dec 22, 2017 | 71.23 | 71.45 | 70.55 | 70.84 | 1,307,883 | -0.39(-0.55%) |
Dec 21, 2017 | 70.58 | 72.54 | 70.58 | 71.23 | 2,118,512 | +0.88(+1.25%) |
Dec 20, 2017 | 69.99 | 70.67 | 69.43 | 70.36 | 1,583,923 | +0.55(+0.79%) |
Dec 19, 2017 | 70.45 | 70.47 | 68.57 | 69.80 | 2,220,677 | -0.35(-0.50%) |
Dec 18, 2017 | 69.02 | 70.37 | 68.57 | 70.16 | 2,507,135 | +2.60(+3.85%) |
Dec 15, 2017 | 66.40 | 68.54 | 66.39 | 67.55 | 2,763,068 | +1.37(+2.08%) |
Dec 14, 2017 | 66.14 | 67.08 | 65.81 | 66.18 | 1,203,753 | +0.35(+0.54%) |
Dec 13, 2017 | 66.61 | 66.73 | 65.57 | 65.83 | 1,708,811 | -0.74(-1.12%) |
Dec 12, 2017 | 66.57 | 67.69 | 66.53 | 66.57 | 2,142,155 | +0.08(+0.11%) |
Dec 11, 2017 | 66.54 | 67.02 | 66.20 | 66.49 | 961,790 | -0.02(-0.03%) |
Dec 08, 2017 | 66.49 | 67.31 | 66.38 | 66.51 | 1,125,453 | +0.35(+0.53%) |
Dec 07, 2017 | 65.71 | 66.18 | 64.39 | 66.16 | 1,463,034 | +1.47(+2.27%) |
Dec 06, 2017 | 64.71 | 65.72 | 64.47 | 64.69 | 1,256,853 | -0.26(-0.40%) |
Dec 05, 2017 | 65.22 | 65.66 | 64.46 | 64.95 | 1,953,137 | -0.17(-0.26%) |
Dec 04, 2017 | 64.38 | 66.32 | 64.38 | 65.12 | 3,592,093 | +1.31(+2.05%) |
Dec 01, 2017 | 65.90 | 66.16 | 63.65 | 63.81 | 2,899,395 | -2.16(-3.27%) |
Nov 30, 2017 | 66.28 | 66.91 | 65.45 | 65.97 | 2,077,085 | +0.06(+0.09%) |
Nov 29, 2017 | 64.19 | 67.25 | 64.17 | 65.91 | 3,023,452 | +1.74(+2.70%) |
Nov 28, 2017 | 62.39 | 64.29 | 62.21 | 64.18 | 1,683,417 | +1.84(+2.95%) |
Nov 27, 2017 | 62.42 | 62.73 | 61.97 | 62.34 | 1,315,283 | -0.04(-0.06%) |
Nov 24, 2017 | 62.75 | 62.75 | 61.88 | 62.37 | 474,390 | -0.17(-0.27%) |
Nov 22, 2017 | 63.18 | 63.45 | 62.18 | 62.55 | 1,634,950 | -0.58(-0.92%) |
Nov 21, 2017 | 63.16 | 63.33 | 62.06 | 63.13 | 1,485,288 | +0.09(+0.14%) |
Nov 20, 2017 | 62.98 | 63.15 | 61.98 | 63.04 | 1,989,154 | +0.00(+0.00%) |
Nov 17, 2017 | 62.44 | 63.65 | 62.06 | 63.04 | 1,915,999 | +0.50(+0.80%) |
Nov 16, 2017 | 62.03 | 63.04 | 61.52 | 62.54 | 2,615,508 | +1.36(+2.22%) |
Nov 15, 2017 | 59.18 | 61.50 | 58.01 | 61.18 | 2,945,757 | +2.62(+4.47%) |
Nov 14, 2017 | 58.45 | 58.81 | 58.34 | 58.56 | 1,759,232 | -0.04(-0.06%) |
Nov 13, 2017 | 59.00 | 59.22 | 58.28 | 58.60 | 1,628,484 | -0.66(-1.12%) |
Nov 10, 2017 | 59.03 | 59.81 | 58.86 | 59.26 | 1,761,334 | +0.04(+0.06%) |
Nov 09, 2017 | 58.81 | 59.26 | 58.53 | 59.23 | 1,662,203 | +0.28(+0.48%) |
Nov 08, 2017 | 58.91 | 59.32 | 58.26 | 58.94 | 2,130,559 | -0.11(-0.19%) |
Nov 07, 2017 | 60.84 | 60.90 | 59.03 | 59.05 | 1,843,025 | -1.65(-2.72%) |
Nov 06, 2017 | 60.14 | 61.45 | 60.10 | 60.71 | 1,457,250 | +0.28(+0.46%) |
Nov 03, 2017 | 60.37 | 60.69 | 59.48 | 60.43 | 1,758,140 | +0.00(+0.00%) |
Nov 02, 2017 | 62.50 | 62.78 | 60.35 | 60.43 | 3,321,177 | -2.02(-3.24%) |
Nov 01, 2017 | 62.33 | 62.68 | 61.44 | 62.45 | 2,492,499 | -0.24(-0.38%) |
Oct 31, 2017 | 63.04 | 63.39 | 61.90 | 62.69 | 2,602,787 | -0.41(-0.65%) |
Oct 30, 2017 | 62.76 | 63.49 | 61.86 | 63.10 | 1,905,889 | -0.11(-0.18%) |
Oct 27, 2017 | 62.53 | 63.74 | 61.49 | 63.21 | 4,338,069 | +1.14(+1.84%) |
Oct 26, 2017 | 65.86 | 66.90 | 61.96 | 62.07 | 6,371,427 | -3.36(-5.14%) |
Oct 25, 2017 | 72.44 | 74.06 | 64.66 | 65.43 | 8,515,505 | -9.94(-13.19%) |
Oct 24, 2017 | 74.29 | 75.50 | 73.75 | 75.38 | 1,475,146 | +0.62(+0.83%) |
Oct 23, 2017 | 75.85 | 75.85 | 74.64 | 74.76 | 857,823 | -0.90(-1.19%) |
Oct 20, 2017 | 75.11 | 76.12 | 74.74 | 75.66 | 1,278,487 | +0.82(+1.09%) |
Oct 19, 2017 | 75.65 | 76.12 | 73.49 | 74.84 | 1,944,989 | -1.52(-1.99%) |
Oct 18, 2017 | 76.52 | 76.84 | 76.27 | 76.36 | 728,130 | -0.09(-0.11%) |
Oct 17, 2017 | 76.67 | 77.63 | 75.99 | 76.45 | 1,212,123 | +0.05(+0.06%) |
Oct 16, 2017 | 76.61 | 76.90 | 75.64 | 76.40 | 1,492,062 | -0.47(-0.61%) |
Oct 13, 2017 | 76.33 | 77.11 | 76.04 | 76.87 | 1,396,802 | +0.53(+0.70%) |
Oct 12, 2017 | 76.73 | 76.84 | 75.13 | 76.33 | 2,662,821 | -1.06(-1.37%) |
Oct 11, 2017 | 76.74 | 77.60 | 76.60 | 77.40 | 1,257,551 | +0.80(+1.04%) |
Oct 10, 2017 | 77.21 | 78.50 | 76.40 | 76.60 | 2,557,398 | +0.26(+0.34%) |
Oct 09, 2017 | 76.52 | 76.79 | 75.83 | 76.34 | 1,086,201 | -0.14(-0.19%) |
Oct 06, 2017 | 75.33 | 76.80 | 75.18 | 76.49 | 1,631,985 | +0.77(+1.02%) |
Oct 05, 2017 | 76.67 | 76.74 | 74.89 | 75.72 | 1,553,701 | -1.03(-1.35%) |
Oct 04, 2017 | 76.67 | 78.33 | 76.21 | 76.75 | 2,484,532 | +0.66(+0.86%) |
Oct 03, 2017 | 73.17 | 76.14 | 73.15 | 76.10 | 2,039,369 | +2.96(+4.05%) |
Oct 02, 2017 | 72.44 | 73.34 | 72.36 | 73.13 | 1,425,979 | +0.72(+1.00%) |
Sep 29, 2017 | 72.16 | 72.72 | 72.10 | 72.41 | 1,087,082 | +0.38(+0.53%) |
Sep 28, 2017 | 71.18 | 72.25 | 70.89 | 72.03 | 1,338,840 | +0.73(+1.03%) |
Sep 27, 2017 | 71.50 | 71.75 | 70.53 | 71.30 | 1,373,439 | +0.13(+0.19%) |
Sep 26, 2017 | 71.68 | 72.41 | 71.03 | 71.17 | 1,349,799 | +0.16(+0.23%) |
Sep 25, 2017 | 70.97 | 71.55 | 70.44 | 71.01 | 1,568,957 | +0.04(+0.05%) |
Sep 22, 2017 | 69.17 | 71.13 | 68.88 | 70.97 | 1,809,234 | +1.75(+2.52%) |
Sep 21, 2017 | 69.42 | 69.67 | 67.57 | 69.22 | 2,555,618 | -0.09(-0.12%) |
Sep 20, 2017 | 68.80 | 69.92 | 68.29 | 69.31 | 1,529,636 | +0.72(+1.05%) |
Sep 19, 2017 | 69.38 | 70.04 | 68.18 | 68.59 | 2,263,013 | -0.79(-1.14%) |
Sep 18, 2017 | 71.33 | 71.45 | 69.04 | 69.37 | 2,458,720 | -2.10(-2.94%) |
Sep 15, 2017 | 72.97 | 73.09 | 71.23 | 71.47 | 2,343,234 | -2.10(-2.85%) |
Sep 14, 2017 | 72.90 | 74.47 | 72.87 | 73.57 | 2,633,161 | +1.22(+1.68%) |
Sep 13, 2017 | 72.70 | 72.70 | 71.41 | 72.36 | 1,192,412 | -0.10(-0.14%) |
Sep 12, 2017 | 71.94 | 72.55 | 71.35 | 72.46 | 1,261,715 | +0.69(+0.97%) |
Sep 11, 2017 | 71.16 | 71.96 | 71.05 | 71.77 | 1,929,744 | +1.22(+1.74%) |
Sep 08, 2017 | 69.32 | 70.88 | 69.26 | 70.54 | 1,265,289 | +1.08(+1.56%) |
Sep 07, 2017 | 70.33 | 71.16 | 69.34 | 69.46 | 2,227,545 | -0.49(-0.71%) |
Sep 06, 2017 | 68.80 | 70.13 | 68.07 | 69.95 | 2,658,452 | +0.60(+0.86%) |
Sep 05, 2017 | 70.80 | 70.87 | 69.10 | 69.36 | 1,779,381 | -1.99(-2.79%) |
Sep 01, 2017 | 71.30 | 71.82 | 70.82 | 71.35 | 1,127,805 | +0.47(+0.66%) |
Aug 31, 2017 | 70.74 | 71.43 | 70.63 | 70.88 | 1,053,539 | +0.50(+0.71%) |
Aug 30, 2017 | 70.54 | 70.65 | 69.70 | 70.38 | 969,103 | -0.24(-0.34%) |
Aug 29, 2017 | 70.13 | 70.73 | 69.83 | 70.62 | 1,226,087 | +0.07(+0.09%) |
Aug 28, 2017 | 71.85 | 71.85 | 70.46 | 70.55 | 1,667,901 | -1.16(-1.62%) |
Aug 25, 2017 | 70.17 | 72.16 | 70.17 | 71.71 | 1,764,537 | +1.91(+2.73%) |
Aug 24, 2017 | 71.38 | 71.38 | 69.58 | 69.80 | 2,036,544 | -1.32(-1.86%) |
Aug 23, 2017 | 73.21 | 73.21 | 71.02 | 71.12 | 1,661,287 | -2.09(-2.85%) |
Aug 22, 2017 | 74.27 | 74.64 | 72.83 | 73.21 | 1,374,625 | -0.83(-1.12%) |
Aug 21, 2017 | 74.53 | 75.19 | 73.88 | 74.04 | 1,240,994 | -0.45(-0.60%) |
Aug 18, 2017 | 75.74 | 75.96 | 74.47 | 74.48 | 1,737,796 | -1.21(-1.59%) |
Aug 17, 2017 | 79.18 | 79.44 | 75.60 | 75.69 | 1,436,420 | -3.58(-4.52%) |
Aug 16, 2017 | 79.54 | 80.53 | 77.50 | 79.27 | 1,259,928 | -0.09(-0.12%) |
Aug 15, 2017 | 80.20 | 80.49 | 78.66 | 79.37 | 1,663,802 | -1.12(-1.39%) |
Aug 14, 2017 | 80.77 | 81.06 | 79.36 | 80.48 | 1,192,485 | +0.59(+0.73%) |
Aug 11, 2017 | 79.08 | 80.36 | 78.79 | 79.90 | 1,202,071 | +0.64(+0.81%) |
Aug 10, 2017 | 79.44 | 79.68 | 78.63 | 79.25 | 1,162,355 | -0.52(-0.65%) |
Aug 09, 2017 | 80.28 | 80.30 | 79.28 | 79.77 | 886,180 | -0.77(-0.95%) |
Aug 08, 2017 | 81.20 | 82.22 | 80.42 | 80.54 | 1,028,044 | -0.80(-0.99%) |
Aug 07, 2017 | 81.49 | 81.99 | 81.17 | 81.34 | 886,589 | +0.12(+0.15%) |
Aug 04, 2017 | 80.61 | 81.30 | 80.17 | 81.22 | 868,531 | +0.83(+1.04%) |
Aug 03, 2017 | 80.79 | 81.38 | 79.85 | 80.39 | 1,035,572 | -0.61(-0.76%) |
Aug 02, 2017 | 80.77 | 81.32 | 80.38 | 81.00 | 1,046,380 | +0.12(+0.15%) |
Aug 01, 2017 | 81.25 | 82.45 | 80.31 | 80.88 | 1,658,740 | +0.26(+0.33%) |
Jul 31, 2017 | 81.86 | 81.88 | 80.57 | 80.62 | 1,325,232 | -1.03(-1.26%) |
Jul 28, 2017 | 82.84 | 83.23 | 80.84 | 81.65 | 1,824,471 | -1.57(-1.89%) |
Jul 27, 2017 | 82.31 | 83.66 | 80.06 | 83.22 | 2,600,599 | +0.25(+0.30%) |
Jul 26, 2017 | 80.66 | 83.94 | 78.89 | 82.97 | 3,038,237 | +0.56(+0.68%) |
Jul 25, 2017 | 82.81 | 83.55 | 82.22 | 82.41 | 1,228,413 | +0.11(+0.14%) |
Jul 24, 2017 | 83.42 | 83.46 | 82.25 | 82.30 | 933,461 | -1.17(-1.41%) |
Jul 21, 2017 | 84.08 | 84.35 | 83.31 | 83.47 | 996,790 | -0.80(-0.95%) |
Jul 20, 2017 | 85.37 | 85.37 | 84.10 | 84.28 | 1,054,648 | -1.11(-1.30%) |
Jul 19, 2017 | 85.65 | 85.92 | 84.81 | 85.38 | 1,086,423 | -0.45(-0.53%) |
Jul 18, 2017 | 86.78 | 86.94 | 85.63 | 85.84 | 1,003,180 | -1.26(-1.44%) |
Jul 17, 2017 | 87.69 | 87.97 | 86.87 | 87.10 | 1,020,438 | -0.52(-0.59%) |
Jul 14, 2017 | 88.91 | 89.09 | 87.44 | 87.62 | 964,235 | -1.05(-1.18%) |
Jul 13, 2017 | 89.19 | 90.57 | 88.65 | 88.67 | 1,180,744 | -0.84(-0.94%) |
Jul 12, 2017 | 87.49 | 89.62 | 87.22 | 89.51 | 1,243,229 | +2.89(+3.34%) |
Jul 11, 2017 | 87.64 | 88.19 | 86.57 | 86.61 | 1,155,744 | -1.30(-1.47%) |
Jul 10, 2017 | 88.02 | 88.70 | 87.79 | 87.91 | 1,370,928 | -0.90(-1.01%) |
Jul 07, 2017 | 86.72 | 88.89 | 86.65 | 88.81 | 1,191,629 | +2.36(+2.72%) |
Jul 06, 2017 | 86.07 | 87.12 | 85.35 | 86.45 | 1,154,214 | +0.11(+0.13%) |
Jul 05, 2017 | 85.58 | 87.37 | 85.24 | 86.34 | 1,122,941 | +1.00(+1.17%) |
Jul 03, 2017 | 85.38 | 86.01 | 85.03 | 85.34 | 574,271 | +0.44(+0.51%) |
Jun 30, 2017 | 84.56 | 85.42 | 84.02 | 84.90 | 1,304,640 | +0.62(+0.74%) |
Jun 29, 2017 | 83.93 | 84.80 | 83.51 | 84.28 | 1,077,455 | +0.65(+0.78%) |
Jun 28, 2017 | 84.66 | 84.96 | 83.56 | 83.62 | 1,283,431 | -0.48(-0.57%) |
Jun 27, 2017 | 85.59 | 85.93 | 84.09 | 84.11 | 1,280,468 | -1.84(-2.15%) |
Jun 26, 2017 | 87.04 | 88.12 | 85.91 | 85.95 | 779,452 | -0.72(-0.83%) |
Jun 23, 2017 | 86.16 | 87.17 | 85.99 | 86.67 | 1,432,687 | +0.58(+0.67%) |
Jun 22, 2017 | 86.74 | 86.97 | 85.40 | 86.09 | 970,539 | +0.18(+0.21%) |
Jun 21, 2017 | 85.14 | 86.11 | 84.70 | 85.91 | 872,126 | +1.36(+1.61%) |
Jun 20, 2017 | 85.86 | 86.06 | 84.49 | 84.55 | 813,401 | -1.31(-1.52%) |
Jun 19, 2017 | 84.50 | 85.90 | 84.15 | 85.86 | 803,592 | +1.92(+2.29%) |
Jun 16, 2017 | 83.56 | 84.19 | 83.30 | 83.94 | 1,288,195 | +0.31(+0.37%) |
Jun 15, 2017 | 83.87 | 83.89 | 82.38 | 83.62 | 862,072 | -0.72(-0.85%) |
Jun 14, 2017 | 84.02 | 84.83 | 83.43 | 84.34 | 680,149 | +0.25(+0.29%) |
Jun 13, 2017 | 84.59 | 85.06 | 83.09 | 84.10 | 1,091,818 | -0.12(-0.15%) |
Jun 12, 2017 | 84.89 | 84.89 | 82.93 | 84.22 | 864,263 | -0.84(-0.99%) |
Jun 09, 2017 | 85.87 | 86.34 | 84.86 | 85.06 | 1,365,997 | -0.58(-0.67%) |
Jun 08, 2017 | 87.00 | 85.36 | 85.64 | 1,996,604 | -1.09(-1.25%) | |
Jun 07, 2017 | 84.56 | 87.20 | 83.96 | 86.73 | 1,744,489 | +2.36(+2.79%) |
Jun 06, 2017 | 83.89 | 85.46 | 83.76 | 84.37 | 1,341,968 | -0.09(-0.11%) |
Jun 05, 2017 | 84.31 | 84.81 | 83.88 | 84.47 | 1,348,464 | -0.01(-0.01%) |
Jun 02, 2017 | 83.81 | 85.30 | 83.77 | 84.48 | 1,566,912 | +1.02(+1.22%) |
Jun 01, 2017 | 82.54 | 83.76 | 82.33 | 83.45 | 1,346,594 | +1.12(+1.36%) |
May 31, 2017 | 81.49 | 82.61 | 80.95 | 82.34 | 1,492,953 | +1.17(+1.44%) |
May 30, 2017 | 81.47 | 82.13 | 81.07 | 81.17 | 1,493,104 | -0.77(-0.94%) |
May 26, 2017 | 81.74 | 82.61 | 81.21 | 81.93 | 1,401,458 | +0.04(+0.05%) |
May 25, 2017 | 80.16 | 82.10 | 79.94 | 81.89 | 1,686,247 | +1.93(+2.41%) |
May 24, 2017 | 81.20 | 81.85 | 79.89 | 79.96 | 1,396,824 | -1.17(-1.45%) |
May 23, 2017 | 80.63 | 81.73 | 79.88 | 81.14 | 1,628,310 | +0.47(+0.59%) |
May 22, 2017 | 80.26 | 81.14 | 80.12 | 80.66 | 896,353 | +0.67(+0.84%) |
May 19, 2017 | 78.67 | 80.39 | 78.47 | 79.99 | 1,270,393 | +1.73(+2.21%) |
May 18, 2017 | 77.39 | 78.74 | 77.31 | 78.26 | 1,251,094 | +0.80(+1.03%) |
May 17, 2017 | 79.85 | 79.41 | 77.41 | 77.46 | 1,322,304 | -2.39(-3.00%) |
May 16, 2017 | 80.32 | 80.32 | 79.00 | 79.85 | 1,699,979 | -0.13(-0.16%) |
May 15, 2017 | 79.46 | 80.94 | 79.46 | 79.99 | 1,586,066 | +1.21(+1.53%) |
May 12, 2017 | 78.65 | 79.47 | 78.57 | 78.78 | 1,627,188 | -0.06(-0.07%) |
May 11, 2017 | 78.36 | 79.08 | 77.63 | 78.84 | 1,914,452 | +0.43(+0.55%) |
May 10, 2017 | 79.24 | 79.56 | 78.33 | 78.40 | 1,360,626 | -0.96(-1.21%) |
May 09, 2017 | 79.38 | 79.73 | 78.43 | 79.36 | 1,735,554 | +0.64(+0.81%) |
May 08, 2017 | 80.36 | 80.52 | 78.64 | 78.72 | 2,737,009 | -1.61(-2.01%) |
May 05, 2017 | 80.79 | 80.89 | 79.76 | 80.33 | 1,005,044 | -0.18(-0.22%) |
May 04, 2017 | 81.69 | 82.29 | 80.07 | 80.51 | 1,333,655 | -1.10(-1.35%) |
May 03, 2017 | 81.43 | 81.83 | 80.62 | 81.62 | 1,250,547 | +0.10(+0.13%) |
May 02, 2017 | 79.54 | 81.70 | 79.53 | 81.51 | 1,783,430 | +1.95(+2.45%) |
May 01, 2017 | 80.43 | 80.69 | 79.55 | 79.56 | 1,185,612 | -0.63(-0.79%) |
Apr 28, 2017 | 80.09 | 80.76 | 79.92 | 80.19 | 1,244,986 | +0.15(+0.19%) |
Apr 27, 2017 | 81.22 | 81.37 | 78.94 | 80.04 | 3,355,994 | -3.13(-3.76%) |
Apr 26, 2017 | 85.15 | 86.66 | 83.11 | 83.17 | 2,531,463 | -2.99(-3.47%) |
Apr 25, 2017 | 85.76 | 86.62 | 85.47 | 86.16 | 1,713,679 | +0.70(+0.82%) |
Apr 24, 2017 | 85.53 | 86.17 | 84.89 | 85.46 | 1,423,962 | +1.48(+1.76%) |
Apr 21, 2017 | 83.36 | 84.17 | 83.04 | 83.98 | 1,217,879 | +0.70(+0.84%) |
Apr 20, 2017 | 82.56 | 83.54 | 82.18 | 83.28 | 846,430 | +1.11(+1.35%) |
Apr 19, 2017 | 81.94 | 82.88 | 81.60 | 82.17 | 949,038 | +0.62(+0.76%) |
Apr 18, 2017 | 81.97 | 82.62 | 80.82 | 81.55 | 1,173,804 | -0.36(-0.44%) |
Apr 17, 2017 | 81.61 | 82.12 | 81.16 | 81.91 | 1,045,644 | +0.55(+0.67%) |
Apr 13, 2017 | 83.25 | 83.45 | 81.33 | 81.36 | 1,673,942 | -2.20(-2.63%) |
Apr 12, 2017 | 84.44 | 84.82 | 83.19 | 83.56 | 1,640,210 | -0.17(-0.20%) |
Apr 11, 2017 | 83.68 | 84.50 | 82.69 | 83.73 | 1,395,444 | -0.19(-0.22%) |
Apr 10, 2017 | 84.26 | 84.87 | 83.69 | 83.92 | 1,121,821 | -0.12(-0.15%) |
Apr 07, 2017 | 83.87 | 84.65 | 83.32 | 84.04 | 1,354,979 | -0.25(-0.29%) |
Apr 06, 2017 | 85.08 | 85.49 | 83.97 | 84.28 | 1,601,903 | -0.58(-0.69%) |
Apr 05, 2017 | 85.58 | 86.16 | 84.79 | 84.87 | 1,261,061 | -0.16(-0.19%) |
Apr 04, 2017 | 86.84 | 87.26 | 84.94 | 85.03 | 1,356,711 | -2.03(-2.33%) |